Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
---|---|---|---|---|---|---|
31 de mai. de 2024 | 3,2300 | 3,2700 | 3,2000 | 3,2300 | 3,2300 | 491.100 |
30 de mai. de 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2200 | 3,2200 | 593.100 |
29 de mai. de 2024 | 3,1700 | 3,2000 | 3,1700 | 3,1900 | 3,1900 | 516.400 |
28 de mai. de 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2100 | 3,2100 | 795.400 |
24 de mai. de 2024 | 3,1700 | 3,2100 | 3,1700 | 3,2100 | 3,2100 | 379.200 |
23 de mai. de 2024 | 3,2500 | 3,2500 | 3,1600 | 3,1600 | 3,1600 | 537.100 |
22 de mai. de 2024 | 3,2300 | 3,2500 | 3,2200 | 3,2400 | 3,2400 | 841.800 |
21 de mai. de 2024 | 3,2200 | 3,2500 | 3,2200 | 3,2400 | 3,2400 | 280.400 |
20 de mai. de 2024 | 3,2300 | 3,2700 | 3,2100 | 3,2200 | 3,2200 | 665.900 |
17 de mai. de 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2400 | 3,2400 | 200.400 |
16 de mai. de 2024 | 3,2600 | 3,2700 | 3,2200 | 3,2500 | 3,2500 | 485.600 |
15 de mai. de 2024 | 3,2200 | 3,2500 | 3,2100 | 3,2500 | 3,2500 | 288.600 |
14 de mai. de 2024 | 3,2000 | 3,2200 | 3,1900 | 3,2000 | 3,2000 | 563.200 |
13 de mai. de 2024 | 3,2000 | 3,2300 | 3,1800 | 3,1800 | 3,1800 | 319.900 |
10 de mai. de 2024 | 3,2400 | 3,2500 | 3,2000 | 3,2000 | 3,2000 | 280.300 |
10 de mai. de 2024 | 0.034 Dividendo | |||||
09 de mai. de 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2700 | 3,2360 | 437.700 |
08 de mai. de 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2400 | 3,2063 | 274.000 |
07 de mai. de 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2600 | 3,2261 | 392.200 |
06 de mai. de 2024 | 3,2500 | 3,2800 | 3,2400 | 3,2600 | 3,2261 | 497.400 |
03 de mai. de 2024 | 3,1900 | 3,2400 | 3,1900 | 3,2300 | 3,1964 | 561.400 |
02 de mai. de 2024 | 3,1700 | 3,2000 | 3,1500 | 3,1700 | 3,1370 | 418.300 |
01 de mai. de 2024 | 3,1500 | 3,1900 | 3,1400 | 3,1600 | 3,1271 | 914.300 |
30 de abr. de 2024 | 3,2000 | 3,2400 | 3,1500 | 3,1600 | 3,1271 | 493.600 |
29 de abr. de 2024 | 3,2100 | 3,2300 | 3,1600 | 3,2000 | 3,1667 | 486.200 |
26 de abr. de 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1469 | 573.500 |
25 de abr. de 2024 | 3,1100 | 3,1200 | 3,0900 | 3,1200 | 3,0876 | 397.200 |
24 de abr. de 2024 | 3,1600 | 3,1800 | 3,1200 | 3,1400 | 3,1074 | 420.700 |
23 de abr. de 2024 | 3,1100 | 3,1500 | 3,0900 | 3,1400 | 3,1074 | 499.400 |
22 de abr. de 2024 | 3,0500 | 3,0900 | 3,0400 | 3,0900 | 3,0579 | 321.100 |
19 de abr. de 2024 | 3,0400 | 3,0700 | 3,0300 | 3,0400 | 3,0084 | 649.000 |
18 de abr. de 2024 | 3,0500 | 3,0900 | 3,0300 | 3,0500 | 3,0183 | 629.900 |
17 de abr. de 2024 | 3,0700 | 3,0800 | 3,0500 | 3,0700 | 3,0381 | 236.400 |
16 de abr. de 2024 | 3,0500 | 3,0600 | 3,0200 | 3,0500 | 3,0183 | 643.600 |
15 de abr. de 2024 | 3,1300 | 3,1500 | 3,0300 | 3,0400 | 3,0084 | 646.900 |
12 de abr. de 2024 | 3,2000 | 3,2200 | 3,1200 | 3,1200 | 3,0876 | 424.300 |
11 de abr. de 2024 | 3,2000 | 3,2200 | 3,1800 | 3,2000 | 3,1667 | 511.400 |
10 de abr. de 2024 | 3,2100 | 3,2500 | 3,1700 | 3,2000 | 3,1667 | 357.700 |
10 de abr. de 2024 | 0.034 Dividendo | |||||
09 de abr. de 2024 | 3,2900 | 3,3000 | 3,2400 | 3,2700 | 3,2024 | 717.000 |
08 de abr. de 2024 | 3,2500 | 3,3100 | 3,2500 | 3,2700 | 3,2024 | 786.500 |
05 de abr. de 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2500 | 3,1828 | 479.300 |
04 de abr. de 2024 | 3,2600 | 3,3000 | 3,2300 | 3,2500 | 3,1828 | 1.165.400 |
03 de abr. de 2024 | 3,2600 | 3,2700 | 3,2300 | 3,2500 | 3,1828 | 848.000 |
02 de abr. de 2024 | 3,2900 | 3,2900 | 3,2300 | 3,2500 | 3,1828 | 848.300 |
01 de abr. de 2024 | 3,3300 | 3,3400 | 3,3000 | 3,3000 | 3,2317 | 1.120.600 |
28 de mar. de 2024 | 3,3400 | 3,3500 | 3,3200 | 3,3400 | 3,2709 | 904.500 |
27 de mar. de 2024 | 3,2900 | 3,3400 | 3,2900 | 3,3300 | 3,2611 | 1.088.600 |
26 de mar. de 2024 | 3,3200 | 3,3300 | 3,3000 | 3,3100 | 3,2415 | 633.600 |
25 de mar. de 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3000 | 3,2317 | 562.900 |
22 de mar. de 2024 | 3,3000 | 3,3200 | 3,2700 | 3,3000 | 3,2317 | 672.400 |
21 de mar. de 2024 | 3,2800 | 3,3300 | 3,2700 | 3,3000 | 3,2317 | 556.300 |
20 de mar. de 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2700 | 3,2024 | 686.400 |
19 de mar. de 2024 | 3,2500 | 3,2600 | 3,2300 | 3,2400 | 3,1730 | 663.600 |
18 de mar. de 2024 | 3,2200 | 3,2500 | 3,2200 | 3,2500 | 3,1828 | 527.100 |
15 de mar. de 2024 | 3,1900 | 3,2200 | 3,1700 | 3,2100 | 3,1436 | 326.900 |
14 de mar. de 2024 | 3,2600 | 3,2900 | 3,1600 | 3,1800 | 3,1142 | 663.700 |
13 de mar. de 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2600 | 3,1926 | 538.800 |
12 de mar. de 2024 | 3,2600 | 3,2900 | 3,2400 | 3,2700 | 3,2024 | 586.100 |
11 de mar. de 2024 | 3,2600 | 3,2800 | 3,2400 | 3,2600 | 3,1926 | 533.900 |
08 de mar. de 2024 | 3,2800 | 3,3200 | 3,2800 | 3,2800 | 3,2121 | 470.300 |
08 de mar. de 2024 | 0.034 Dividendo | |||||
07 de mar. de 2024 | 3,2800 | 3,3200 | 3,2700 | 3,3100 | 3,2082 | 481.200 |
06 de mar. de 2024 | 3,2600 | 3,2900 | 3,2500 | 3,2700 | 3,1695 | 564.400 |
05 de mar. de 2024 | 3,2400 | 3,2700 | 3,2400 | 3,2500 | 3,1501 | 495.900 |
04 de mar. de 2024 | 3,2400 | 3,2600 | 3,2400 | 3,2400 | 3,1404 | 707.800 |
01 de mar. de 2024 | 3,2200 | 3,2600 | 3,2100 | 3,2400 | 3,1404 | 680.200 |
29 de fev. de 2024 | 3,2400 | 3,2600 | 3,2100 | 3,2400 | 3,1404 | 619.100 |
28 de fev. de 2024 | 3,2300 | 3,2400 | 3,2000 | 3,2200 | 3,1210 | 442.000 |
27 de fev. de 2024 | 3,2400 | 3,2700 | 3,2100 | 3,2200 | 3,1210 | 420.100 |
26 de fev. de 2024 | 3,2500 | 3,2700 | 3,2400 | 3,2500 | 3,1501 | 282.300 |
23 de fev. de 2024 | 3,2600 | 3,2700 | 3,2500 | 3,2600 | 3,1598 | 185.700 |
22 de fev. de 2024 | 3,2600 | 3,2700 | 3,2300 | 3,2400 | 3,1404 | 275.300 |
21 de fev. de 2024 | 3,2500 | 3,2500 | 3,2000 | 3,2300 | 3,1307 | 409.500 |
20 de fev. de 2024 | 3,2400 | 3,2800 | 3,2300 | 3,2400 | 3,1404 | 203.900 |
16 de fev. de 2024 | 3,3100 | 3,3100 | 3,2600 | 3,2600 | 3,1598 | 231.400 |
15 de fev. de 2024 | 3,2900 | 3,3300 | 3,2900 | 3,3000 | 3,1985 | 192.000 |
14 de fev. de 2024 | 3,2800 | 3,3200 | 3,2700 | 3,2900 | 3,1888 | 170.600 |
13 de fev. de 2024 | 3,2700 | 3,2700 | 3,2400 | 3,2500 | 3,1501 | 255.100 |
12 de fev. de 2024 | 3,3200 | 3,3300 | 3,3000 | 3,3100 | 3,2082 | 245.400 |
09 de fev. de 2024 | 3,3100 | 3,3300 | 3,3000 | 3,3100 | 3,2082 | 229.200 |
09 de fev. de 2024 | 0.034 Dividendo | |||||
08 de fev. de 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3400 | 3,2044 | 255.100 |
07 de fev. de 2024 | 3,3200 | 3,3400 | 3,3000 | 3,3300 | 3,1948 | 155.500 |
06 de fev. de 2024 | 3,2900 | 3,3100 | 3,2800 | 3,3100 | 3,1756 | 240.100 |
05 de fev. de 2024 | 3,2700 | 3,2900 | 3,2500 | 3,2800 | 3,1468 | 252.700 |
02 de fev. de 2024 | 3,2800 | 3,3000 | 3,2700 | 3,2900 | 3,1564 | 201.800 |
01 de fev. de 2024 | 3,2800 | 3,3100 | 3,2700 | 3,3000 | 3,1660 | 176.000 |
31 de jan. de 2024 | 3,3100 | 3,3300 | 3,2700 | 3,2800 | 3,1468 | 313.700 |
30 de jan. de 2024 | 3,3100 | 3,3200 | 3,2700 | 3,3100 | 3,1756 | 368.700 |
29 de jan. de 2024 | 3,2700 | 3,2900 | 3,2400 | 3,2900 | 3,1564 | 698.200 |
26 de jan. de 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2700 | 3,1372 | 589.400 |
25 de jan. de 2024 | 3,2400 | 3,2700 | 3,2400 | 3,2500 | 3,1180 | 458.700 |
24 de jan. de 2024 | 3,2700 | 3,2800 | 3,2200 | 3,2300 | 3,0988 | 617.900 |
23 de jan. de 2024 | 3,2700 | 3,2700 | 3,2200 | 3,2400 | 3,1084 | 294.600 |
22 de jan. de 2024 | 3,2200 | 3,2700 | 3,2200 | 3,2400 | 3,1084 | 317.500 |
19 de jan. de 2024 | 3,2200 | 3,2500 | 3,1800 | 3,2000 | 3,0700 | 533.200 |
18 de jan. de 2024 | 3,2500 | 3,2800 | 3,2000 | 3,2200 | 3,0892 | 390.400 |
17 de jan. de 2024 | 3,2400 | 3,2500 | 3,2100 | 3,2500 | 3,1180 | 286.700 |
16 de jan. de 2024 | 3,3200 | 3,3700 | 3,2300 | 3,2400 | 3,1084 | 892.600 |
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. |